S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Nintendo Co Ltd (NTDOF)

OTC

$46.08-$0.46 (-1.00%)

Price as of Jun 03, 2026

N/A
Market Cap
-42.70%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
-6.89%

Low Price$42.31

High Price$50.93
3 Months
-13.03%

Low Price$42.31

High Price$64.58
1 Year
-42.70%

Low Price$42.31

High Price$99.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	46.61	47.06	44.49	46.08	-1.00%	5,474
06/02/2026	48.95	48.95	44.49	46.54	+3.09%	14,350
06/01/2026	43.62	47.37	42.37	45.15	+2.03%	25,139
05/29/2026	43.48	45.50	42.27	44.25	+0.45%	7,029
05/28/2026	44.25	45.40	43.50	44.05	-1.54%	6,227
05/27/2026	42.27	47.26	42.27	44.74	-0.02%	9,784
05/26/2026	45.00	46.85	42.25	44.75	-2.41%	15,177
05/22/2026	46.93	46.93	45.46	45.85	-1.01%	10,011
05/21/2026	44.60	46.93	44.60	46.32	-3.73%	10,697
05/20/2026	49.81	49.81	46.18	48.12	+2.05%	4,709
05/19/2026	49.43	49.68	47.15	47.15	+2.64%	4,332
05/18/2026	43.15	47.68	43.15	45.94	+0.96%	25,614
05/15/2026	42.35	47.18	42.35	45.50	+2.93%	13,986
05/14/2026	44.80	45.70	43.34	44.20	-3.27%	14,441
05/13/2026	46.00	47.52	43.85	45.70	+0.99%	5,859
05/12/2026	46.29	47.40	44.84	45.25	+1.71%	33,057
05/11/2026	44.00	47.22	42.31	44.49	+5.15%	32,256
05/08/2026	48.00	49.35	41.62	42.31	-11.66%	20,101
05/07/2026	49.60	50.06	47.00	47.90	-3.35%	11,711
05/06/2026	51.95	51.95	48.67	49.56	-2.69%	3,962
05/05/2026	45.95	50.94	45.95	50.93	+5.01%	10,146
05/04/2026	50.98	50.98	48.10	48.50	-2.00%	25,104
05/01/2026	46.00	50.92	46.00	49.49	+1.35%	8,729
04/30/2026	49.17	49.17	47.00	48.83	+0.17%	5,088
04/29/2026	49.00	49.79	48.57	48.75	-1.44%	3,241
04/28/2026	51.60	51.60	48.00	49.46	-1.18%	3,672
04/27/2026	51.00	51.00	49.14	50.05	+0.18%	19,822
04/24/2026	52.00	52.67	47.72	49.96	-3.99%	31,062
04/23/2026	54.07	54.07	49.08	52.04	-1.65%	10,290
04/22/2026	55.46	55.46	52.00	52.91	+0.76%	2,668
04/21/2026	55.00	55.00	50.51	52.51	-3.35%	4,102
04/20/2026	51.19	56.18	51.19	54.33	-1.03%	5,565
04/17/2026	55.10	55.21	52.74	54.90	+4.61%	2,416
04/16/2026	50.09	55.07	50.09	52.48	+1.03%	6,081
04/15/2026	49.13	52.78	49.13	51.94	-0.84%	10,828
04/14/2026	52.15	53.66	51.25	52.38	-1.34%	10,395
04/13/2026	54.47	54.47	50.00	53.09	-0.07%	16,619
04/10/2026	53.02	54.83	52.15	53.13	-1.68%	9,007
04/09/2026	53.73	55.75	51.27	54.03	-5.24%	8,655
04/08/2026	57.79	57.79	53.40	57.02	+2.51%	3,217
04/07/2026	57.50	57.50	52.60	55.63	-0.60%	6,859
04/06/2026	58.15	58.15	53.26	55.96	-0.60%	18,308
04/02/2026	56.91	57.29	52.12	56.30	-0.72%	12,092
04/01/2026	59.43	59.43	55.15	56.71	+0.32%	4,233
03/31/2026	56.50	57.95	52.95	56.53	+2.98%	62,771
03/31/2026	$1.11 Dividend
03/30/2026	57.18	57.18	54.31	54.89	+0.09%	12,980
03/27/2026	57.00	57.00	54.07	54.84	-0.71%	3,907
03/26/2026	55.03	56.35	53.91	55.24	-3.29%	26,260
03/25/2026	55.47	57.52	53.91	57.11	+0.95%	5,256
03/24/2026	57.54	57.54	52.99	56.58	-8.08%	3,013
03/23/2026	56.85	61.55	56.85	61.55	+4.81%	360,709
03/20/2026	61.75	61.75	57.58	58.72	-2.46%	8,284
03/19/2026	59.27	61.69	57.75	60.20	-0.17%	5,055
03/18/2026	62.35	62.35	57.85	60.31	-1.87%	4,244
03/17/2026	63.52	63.52	59.99	61.46	-2.91%	6,095
03/16/2026	65.08	65.08	63.12	63.30	+0.89%	15,740
03/13/2026	65.41	65.41	61.23	62.74	+1.00%	4,178
03/12/2026	62.51	63.74	60.54	62.12	+0.82%	9,697
03/11/2026	59.79	63.34	59.79	61.61	+5.64%	15,122
03/10/2026	58.36	59.55	57.46	58.32	+3.12%	45,390
03/09/2026	54.46	56.93	50.97	56.56	+4.28%	58,929
03/06/2026	54.35	54.35	50.75	54.24	+1.79%	6,667
03/05/2026	55.74	55.74	50.83	53.28	-4.12%	13,553
03/04/2026	52.46	56.68	52.46	55.57	+4.88%	139,617
03/03/2026	53.91	54.09	51.61	52.98	-3.89%	7,213
03/02/2026	51.53	56.34	51.53	55.12	-0.54%	7,373
02/27/2026	57.69	57.69	54.22	55.42	-0.19%	6,019
02/26/2026	54.30	57.01	54.30	55.53	+2.15%	23,536
02/25/2026	54.82	54.82	53.77	54.36	+0.43%	17,638
02/24/2026	55.34	55.34	53.42	54.13	-1.92%	8,326
02/23/2026	56.98	56.98	54.60	55.19	-0.17%	17,826
02/20/2026	53.67	56.01	53.67	55.28	+1.52%	5,500
02/19/2026	54.44	54.65	53.42	54.45	-2.11%	4,450
02/18/2026	56.10	56.10	54.09	55.63	+2.17%	9,210
02/17/2026	51.44	54.89	51.44	54.44	-0.02%	36,973
02/13/2026	54.91	54.91	53.64	54.45	-1.92%	23,600
02/12/2026	57.49	57.49	54.40	55.52	-3.18%	5,954
02/11/2026	58.68	58.68	55.59	57.34	+1.09%	5,187
02/10/2026	58.83	58.83	55.91	56.73	+2.52%	14,376
02/09/2026	57.05	57.05	54.79	55.33	+1.00%	15,962
02/06/2026	55.77	55.77	52.94	54.78	+0.25%	30,312
02/05/2026	57.00	57.00	53.72	54.65	-5.51%	24,355
02/04/2026	58.91	59.01	56.48	57.83	-8.02%	45,142
02/03/2026	69.25	69.25	58.81	62.88	-3.61%	11,848
02/02/2026	64.81	65.30	62.55	65.23	+4.79%	27,530
01/30/2026	66.62	66.62	60.42	62.25	-1.69%	12,937
01/29/2026	65.68	66.17	62.72	63.32	-3.42%	6,413
01/28/2026	62.70	67.40	62.70	65.57	-1.64%	3,275
01/27/2026	68.01	68.61	64.13	66.66	+0.49%	10,686
01/26/2026	67.25	68.62	63.75	66.33	+0.50%	12,427
01/23/2026	66.39	66.52	61.99	66.00	+6.28%	29,699
01/22/2026	64.30	64.30	59.89	62.10	-3.43%	337,314
01/21/2026	60.78	65.68	60.77	64.30	0.00%	6,055
01/20/2026	63.47	65.92	61.45	64.30	-1.15%	14,438
01/16/2026	67.22	67.67	63.14	65.05	+0.63%	7,360
01/15/2026	67.61	67.61	64.27	64.64	+2.69%	4,510
01/14/2026	60.52	65.38	60.52	62.95	+2.75%	14,998
01/13/2026	63.94	63.94	60.77	61.26	-5.11%	6,127
01/12/2026	67.18	67.18	62.37	64.56	-2.38%	8,664